Date,Open,High,Low,Close,Volume,Adj Close
2008-03-03,19.84,20.81,18.91,19.61,25718500,19.61
2008-02-01,20.12,21.18,18.87,19.90,34809200,19.90
2008-01-02,24.36,24.65,18.87,20.04,41231600,20.04
2007-12-03,24.60,25.38,23.15,24.51,29946700,24.51
2007-11-01,30.28,30.54,23.92,24.54,33299900,24.54
2007-10-01,27.60,30.77,27.14,30.60,21391300,30.60
2007-09-04,28.20,28.77,26.21,27.60,20670600,27.60
2007-08-01,27.64,29.12,24.96,28.25,25917000,28.25
2007-07-02,28.81,29.61,27.20,27.97,20825900,27.97
2007-06-01,27.98,28.86,26.74,28.55,20841000,28.55
2007-05-01,25.21,26.97,24.64,26.91,19902000,26.91
2007-04-02,23.09,25.87,22.86,25.21,19055400,25.21
2007-03-01,22.51,23.88,21.61,23.21,26980800,23.21
2007-02-01,25.36,25.51,22.51,22.85,26583800,22.85
2007-01-03,25.35,27.48,23.57,24.22,23143900,24.22
2006-12-01,27.08,27.58,25.04,25.09,17442100,25.09
2006-11-01,24.38,27.89,23.82,27.24,29632300,27.24
2006-10-02,22.70,24.95,22.48,24.33,22492400,24.33
2006-09-01,22.80,23.10,20.52,22.84,23903800,22.84
2006-08-01,21.44,23.35,20.65,22.55,25874800,22.55
2006-07-03,24.55,24.68,18.95,21.68,31552500,21.68
2006-06-01,25.32,26.08,23.53,24.46,22109800,24.46
2006-05-01,26.29,26.80,23.60,25.38,30382600,25.38
2006-04-03,29.92,30.25,25.70,26.20,30782000,26.20
2006-03-01,29.07,30.80,28.60,29.76,19445200,29.76
2006-02-01,29.23,32.24,28.69,29.00,28629600,29.00
2006-01-03,30.01,31.51,28.94,29.31,22128200,29.31
2005-12-01,30.36,33.22,29.84,29.95,20143300,29.95
2005-11-01,29.89,30.99,28.62,30.15,29020400,30.15
2005-10-03,34.11,34.27,30.82,31.88,21230600,31.88
2005-09-01,35.38,35.68,33.24,34.20,17686300,34.20
2005-08-01,40.62,41.02,35.03,35.60,22251600,35.60
2005-07-01,39.62,41.99,39.02,40.47,11021700,40.47
2005-06-01,39.81,41.22,39.06,39.46,14048000,39.46
2005-05-02,34.87,40.56,34.83,39.93,17925500,39.93
2005-04-01,38.53,39.16,34.40,34.83,18913200,34.83
2005-03-01,40.16,40.93,37.85,38.42,14748700,38.42
2005-02-01,41.77,41.85,39.48,40.09,18974100,40.09
2005-01-03,42.09,42.30,39.77,41.76,13898300,41.76
2004-12-01,40.35,42.57,40.13,42.14,11924500,42.14
2004-11-01,35.26,41.00,34.82,40.52,21725700,40.52
2004-10-01,35.70,36.89,33.85,35.06,15654200,35.06
2004-09-01,34.58,36.77,34.41,35.60,12483900,35.60
2004-08-02,35.30,35.77,32.71,34.84,14953700,34.84
2004-07-01,35.80,36.18,34.78,35.47,14277400,35.47
2004-06-01,35.11,36.04,34.45,35.82,14249300,35.82
2004-05-03,34.82,36.75,34.01,35.24,18075700,35.24
2004-04-01,33.57,36.33,33.53,34.78,15931300,34.78
2004-03-01,32.94,33.96,31.14,33.62,18964900,33.62
2004-02-02,33.54,35.09,31.75,32.65,19078500,32.65
2004-01-02,34.15,36.16,33.10,33.44,18607800,33.44
2003-12-01,34.70,35.63,32.30,33.98,16319100,33.98
2003-11-03,36.20,36.85,33.80,34.57,15932400,34.57
2003-10-01,33.71,37.18,33.15,36.00,15098200,36.00
2003-09-02,33.24,35.04,32.77,33.42,16165400,33.42
2003-08-01,33.43,33.75,30.70,32.62,17613800,32.62
2003-07-01,31.71,34.52,31.16,33.68,16779800,33.68
2003-06-02,31.27,33.00,30.48,31.84,17152000,31.84
2003-05-01,28.96,32.78,28.74,31.37,24844100,31.37
2003-04-01,27.40,30.04,27.15,28.98,20561400,28.98
2003-03-03,27.10,28.81,25.14,27.31,23232200,27.31
2003-02-03,24.07,27.70,22.59,26.96,26803800,26.96
2003-01-02,27.10,29.00,23.25,23.86,30824500,23.86
2002-12-02,29.27,29.64,26.36,26.74,19543100,26.74
2002-11-01,28.72,31.06,28.01,28.60,27993600,28.60
2002-10-01,24.03,29.52,23.73,28.61,28898200,28.61
2002-09-03,26.22,27.05,23.26,23.51,23923000,23.51
2002-08-01,24.64,28.50,23.04,26.62,22415100,26.62
2002-07-01,25.99,26.99,21.90,24.93,31227900,24.93
2002-06-03,26.75,27.30,22.30,26.14,25450300,26.14
2002-05-01,26.31,28.55,22.27,26.85,24691000,26.85
2002-04-01,26.00,27.70,25.28,26.34,18824200,26.34
2002-03-01,24.99,28.92,24.84,26.11,22509300,26.11
2002-02-01,27.32,27.63,23.53,24.69,27948400,24.69
2002-01-02,27.60,30.52,26.27,27.49,27666000,27.49
2001-12-03,27.61,30.08,27.10,27.18,20878100,27.18
2001-11-01,23.84,27.97,23.40,27.93,27371300,27.93
2001-10-01,18.43,26.08,17.75,23.98,32324400,23.98
2001-09-04,21.86,23.26,16.01,18.53,38333800,18.53
2001-08-01,27.44,28.50,20.02,21.38,24616500,21.38
2001-07-02,26.38,29.00,25.12,26.93,27328600,26.93
2001-06-01,24.71,27.68,22.65,26.15,30603100,26.15
2001-05-01,25.56,27.39,23.49,24.36,34090900,24.36
2001-04-02,25.81,31.32,21.31,26.24,42909900,26.24
2001-03-01,21.06,28.00,20.00,25.69,40080400,25.69
2001-02-01,26.37,27.50,19.94,21.87,32893000,21.87
2001-01-02,17.50,28.81,16.94,26.12,44193700,26.12
2000-12-01,19.94,22.37,16.25,17.44,45610600,17.44
2000-11-01,28.87,33.06,18.62,19.25,31821500,19.25
2000-10-02,32.00,32.13,22.06,29.50,43107200,29.50
2000-09-01,43.81,43.88,30.12,30.81,39497100,30.81
2000-08-01,43.56,44.06,36.25,43.63,33635600,43.63
2000-07-03,48.69,54.67,42.38,43.94,20482200,43.94
2000-06-01,44.00,50.50,41.94,49.31,22903800,49.31
2000-05-01,50.69,51.72,41.38,43.13,23375300,43.13
2000-04-03,53.75,56.88,46.19,50.13,28739000,50.13
2000-03-01,40.19,59.69,39.94,53.94,42067900,53.94
2000-02-01,38.56,43.81,35.00,40.81,34975400,40.81
2000-01-03,51.38,51.88,37.00,38.44,35231400,38.44
1999-12-01,42.81,53.97,40.50,51.00,28781800,51.00
1999-11-01,40.00,45.13,39.31,43.00,29162900,43.00
1999-10-01,40.13,46.50,37.38,40.13,27142500,40.13
1999-09-01,48.25,49.94,41.75,41.81,25101000,41.81
1999-08-02,40.38,49.06,37.56,48.81,32116500,48.81
1999-07-01,37.06,44.63,35.75,40.88,22462900,40.88
1999-06-01,34.44,39.44,31.37,37.00,23566700,37.00
1999-05-03,41.63,45.06,32.88,34.44,31323000,34.44
1999-04-01,41.69,48.98,35.38,41.19,30127200,41.19
1999-03-01,80.06,87.50,35.38,40.88,41653600,40.88
1999-02-01,101.87,110.00,77.37,80.12,79858400,40.06
1999-01-04,74.87,100.37,73.44,100.00,39935100,50.00
1998-12-01,59.63,75.81,59.56,73.19,31833800,36.60
1998-11-02,66.56,73.50,59.88,60.81,51471400,30.41
1998-10-01,63.13,66.31,40.75,65.50,77984800,32.75
1998-09-01,102.62,115.50,53.00,65.75,73222300,32.88
1998-08-03,108.00,129.38,98.25,100.00,102322700,25.00
1998-07-01,94.12,118.25,90.00,108.59,71408500,27.15
1998-06-01,81.31,95.56,77.25,92.81,61258700,23.20
1998-05-01,81.87,98.50,80.75,82.41,79697300,20.60
1998-04-01,68.00,81.37,62.63,80.75,43955900,20.19
1998-03-02,141.75,143.88,61.00,67.75,77806500,16.94
1998-02-02,101.12,140.38,100.87,139.88,90542000,17.49
1998-01-02,84.81,101.06,79.37,99.44,80488800,12.43
1997-12-01,85.56,96.25,75.25,84.00,79134200,10.50
1997-11-03,82.12,87.25,70.00,84.19,83280700,10.52
1997-10-01,98.00,103.87,73.00,80.12,82255200,10.02
1997-09-02,83.00,101.25,82.87,96.87,55297200,12.11
1997-08-01,86.50,88.12,75.00,82.06,68189700,10.26
1997-07-01,117.69,173.50,77.00,85.50,119329700,10.69
1997-06-02,114.00,123.50,102.62,117.44,98290900,7.34
1997-05-01,84.12,115.75,83.62,112.50,117646300,7.03
1997-04-01,66.75,85.25,66.12,83.69,91510200,5.23
1997-03-03,71.12,75.62,60.75,67.62,86682900,4.23
1997-02-03,66.62,76.00,59.88,71.12,110294300,4.45
1997-01-02,53.13,72.37,49.88,66.12,85929700,4.13
1996-12-02,101.75,115.00,51.00,53.13,123662200,3.32
1996-11-01,81.50,102.62,76.87,101.62,144458500,3.18
1996-10-01,77.37,88.75,75.62,81.37,123206200,2.54
1996-09-03,65.87,87.50,65.50,77.75,170559000,2.43
1996-08-01,55.38,69.25,55.13,67.12,82224100,2.10
1996-07-01,51.13,56.50,40.38,55.50,96618900,1.73
1996-06-03,55.25,57.25,45.50,50.88,93404300,1.59
1996-05-01,45.75,55.63,43.00,55.38,76194100,1.73
1996-04-01,34.13,47.00,33.88,45.88,90967300,1.43
1996-03-01,32.13,34.88,27.37,33.50,105634800,1.05
1996-02-01,27.00,37.25,26.75,34.38,120217200,1.07
1996-01-02,35.38,36.75,23.00,27.37,119125200,0.86
1995-12-01,44.00,44.13,28.94,34.63,85117200,1.08
1995-11-01,46.25,49.38,39.25,44.25,67155500,1.38
1995-10-02,85.00,95.62,45.25,46.63,147814800,1.46
1995-09-01,76.50,93.87,75.25,85.00,146264900,1.33
1995-08-01,65.00,77.37,62.00,77.00,107104800,1.20
1995-07-03,60.25,70.12,59.63,65.00,110201200,1.02
1995-06-01,50.63,61.75,49.50,60.13,101986000,0.94
1995-05-01,54.63,58.63,48.50,50.38,102684500,0.79
1995-04-03,43.63,54.88,42.44,54.75,89505600,0.86
1995-03-01,41.88,45.88,39.75,43.75,89329500,0.68
1995-02-01,43.00,46.88,39.50,41.50,102363200,0.65
1995-01-03,40.88,47.75,39.75,42.63,84173400,0.67
1994-12-01,41.00,43.75,36.75,41.00,112179500,0.64
1994-11-01,44.50,47.38,41.63,43.06,89467100,0.67
1994-10-03,37.25,45.38,35.38,44.50,73461600,0.70
1994-09-01,31.25,39.50,30.75,37.44,94822700,0.58
1994-08-01,27.87,36.50,27.50,32.50,140354700,0.51
1994-07-01,25.75,29.00,24.37,28.00,78648000,0.44
1994-06-01,28.50,30.75,23.50,26.37,107367800,0.41
1994-05-02,22.25,30.37,21.50,28.62,112006700,0.45
1994-04-04,24.37,30.12,21.25,22.00,120503200,0.34
1994-03-01,25.00,28.75,23.62,25.25,126258300,0.39
1994-02-01,22.12,25.37,19.12,25.00,99093800,0.39
1994-01-03,22.50,26.37,20.75,22.00,103686400,0.34
1993-12-01,27.25,28.12,22.25,22.62,69670600,0.35
1993-11-01,20.12,27.50,20.12,27.12,131792700,0.42
1993-10-01,16.62,20.75,15.88,20.25,51698800,0.32
1993-09-01,18.37,18.62,15.75,16.62,32649700,0.26
1993-08-02,20.50,21.62,17.87,18.37,60998100,0.29
1993-07-01,18.50,20.50,14.63,20.12,89904400,0.31
1993-06-01,24.50,25.62,17.50,18.75,116929400,0.29
1993-05-03,28.87,34.38,22.12,24.12,146579500,0.38
1993-04-01,34.75,35.50,27.62,29.00,91411200,0.45
1993-03-01,32.25,39.13,28.87,35.13,118387700,0.55
1993-02-01,46.13,49.13,29.12,32.13,199338400,0.50
1993-01-04,47.63,49.88,44.00,46.25,77021100,0.72
1992-12-01,36.50,48.38,35.38,48.00,70774100,0.75
1992-11-02,34.13,39.25,31.00,36.75,115054400,0.57
1992-10-01,28.12,35.75,25.00,34.13,87597300,0.53
1992-09-01,25.50,29.62,24.25,28.62,77829100,0.45
1992-08-03,22.62,26.37,22.25,25.25,63630900,0.39
1992-07-01,18.00,23.75,16.00,23.00,71168200,0.36
1992-06-01,26.37,27.25,15.00,18.12,106888400,0.28
1992-05-01,26.25,29.00,24.12,26.87,47580400,0.42
1992-04-01,36.00,39.38,21.87,26.25,51041300,0.41
1992-03-02,35.13,41.00,35.00,36.38,95868200,0.38
1992-02-03,32.00,35.13,28.62,34.88,63569600,0.36
1992-01-02,25.25,34.63,25.25,31.87,82744100,0.33
1991-12-02,22.87,28.37,22.62,25.62,83121800,0.27
1991-11-01,25.12,25.62,20.87,23.50,104465700,0.24
1991-10-01,33.63,35.25,23.75,24.87,74572800,0.26
1991-09-03,32.88,36.25,29.50,33.38,55491300,0.35
1991-08-01,28.87,35.63,28.50,32.63,49763700,0.34
1991-07-01,24.75,30.00,24.62,28.75,51728200,0.30
1991-06-03,24.75,26.00,21.00,24.50,63112300,0.26
1991-05-01,22.87,26.62,20.25,24.75,76895500,0.26
1991-04-01,28.50,30.62,22.75,23.37,71556600,0.24
1991-03-01,24.87,30.37,24.37,28.50,56085600,0.30
1991-02-01,23.12,28.87,22.50,25.25,57904600,0.26
1991-01-02,18.12,23.37,15.75,22.62,64028500,0.24
1990-12-03,13.13,18.87,13.00,18.50,46381400,0.19
1990-11-01,10.75,13.75,10.50,13.13,26677400,0.14
1990-10-01,8.75,12.00,8.25,10.63,16327000,0.11
1990-09-04,11.63,13.00,8.50,8.75,21603500,0.09
1990-08-01,11.75,12.88,10.00,11.75,20804000,0.12
1990-07-02,12.75,14.00,10.50,11.75,17994900,0.12
1990-06-01,11.13,13.00,9.88,12.63,19663500,0.13
1990-05-01,8.50,13.13,8.38,11.00,32133300,0.11
1990-04-02,7.50,9.00,7.50,8.50,8456100,0.09
1990-03-01,6.13,8.13,5.63,7.63,14174400,0.08
1990-02-01,4.88,7.63,4.63,6.25,6180300,0.07
1990-01-02,5.75,5.75,4.63,4.63,3932500,0.05
1989-12-01,5.75,6.63,5.50,5.50,4932900,0.06
1989-11-01,6.13,6.50,5.00,5.75,5829900,0.06
1989-10-02,7.13,7.75,5.88,6.00,6193700,0.06
1989-09-01,7.00,7.25,6.63,7.13,3210200,0.07
1989-08-01,6.63,7.88,6.63,7.00,4335800,0.07
1989-07-03,7.88,8.25,6.25,6.75,8028000,0.07
1989-06-01,8.50,8.63,7.63,7.88,5526500,0.08
1989-05-01,7.88,8.88,6.63,8.50,11944500,0.09
1989-04-03,7.13,8.25,7.00,7.88,7447600,0.08
1989-03-01,7.50,7.63,6.50,7.13,11080500,0.07
1989-02-01,9.63,9.63,7.38,7.88,18079300,0.08
1989-01-03,10.13,10.63,8.00,9.50,18010000,0.10
1988-12-01,11.13,12.00,9.50,10.00,14510100,0.10
1988-11-01,12.13,12.13,9.75,10.88,10085400,0.11
1988-10-03,10.25,12.63,8.88,11.88,15787800,0.12
1988-09-01,7.88,10.63,7.75,10.25,14197900,0.11
1988-08-17,9.38,9.50,7.75,8.00,16668200,0.08